[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-URE":3,"homepage-market-summary":28,"stock-historical-URE":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"URE","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ProShares Ultra Real Estate","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6603,0.974584,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},58.7,58.9099,58.0457,0.6543,1.13,820.665801,75.651,57.38,3420.5795740555554,7.2,4952,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":23,"period_low":24,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},3453,1260386.052662,-4.54,"2025-04-28",[182,185,193,203,213,221,230,240,250,260,269,280,290,298,307,316,324,333,341,349,359,368,378,388,397,407,418,429,439,450,459,467,477,486,493,501,511,520,530,539,549,558,567,577,587,595,605,612,622,631,641,652,660,669,677,687,697,707,717,726,736,746,756,765,772,777,785,792,800,807,816,824,831,837,845,851,856,863,868,875,882,890,898,904,909,916,922,928,933,940,947,955,963,969,974,980,988,995,1001,1007,1014,1023,1028,1035,1042,1047,1052,1060,1067,1073,1079,1084,1089,1094,1101,1107,1112,1118,1125,1130,1135,1141,1145,1153,1160,1166,1171,1179,1185,1191,1198,1204,1210,1217,1225,1230,1236,1243,1248,1252,1257,1263,1270,1275,1281,1286,1291,1298,1303,1308,1317,1320,1326,1330,1336,1340,1346,1350,1355,1360,1364,1371,1378,1383,1389,1393,1399,1405,1411,1417,1423,1429,1435,1440,1445,1451,1457,1462,1466,1473,1479,1485,1489,1495,1501,1506,1512,1516,1520,1523,1530,1536,1543,1549,1555,1558,1565,1570,1574,1580,1585,1589,1593,1597,1601,1605,1609,1614,1617,1621,1626,1630,1636,1639,1644,1649,1654,1660,1664,1668,1674,1678,1681,1685,1688,1692,1696,1702,1708,1714,1718,1723,1728,1732,1736,1740,1744,1750,1755,1759,1765,1768,1773,1777,1782,1787,1791,1797,1803,1806,1812,1818,1824,1829,1837,1844,1851,1857,1861,1867,1870,1874,1878,1884,1889,1896,1901,1904,1907,1913,1916,1921,1926,1929,1933,1939,1942,1948,1954,1958,1961,1965,1967,1971,1975,1982,1985,1989,1994,1998,2004,2007,2009,2013,2016,2019,2021,2024,2030,2034,2039,2044,2049,2056,2061,2065,2068,2072,2075,2078,2080,2085,2090,2092,2097,2101,2105,2110,2114,2116,2120,2124,2126,2131,2135,2141,2145,2151,2157,2159,2162,2167,2174,2178,2182,2187,2191,2197,2202,2204,2208,2211,2215,2218,2222,2227,2231,2235,2241,2246,2250,2256,2260,2263,2268,2272,2275,2278,2280,2284,2289,2295,2297,2299,2303],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},89,58.5582,{"date":186,"open":187,"high":187,"low":19,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",58.545,-1.5432,-2.59,498.99786,74,58.2423,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-06",59.2,59.65,59.5889,1.3308,2.28,2024.490405,96,59.3296,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":94,"volume":210,"transactions":211,"vwap":212},"2026-10-05",58.34,58.35,58.2099,58.2581,-0.4362,1274.004921,104,58.2988,{"date":214,"open":215,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":183,"vwap":220},"2026-10-02",58.72,58.6943,0.111,0.19,530.892272,58.8313,{"date":222,"open":223,"high":223,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",58.63,58.5833,-0.5797,-0.98,572.894129,100,58.4916,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",60.55,59.15,59.163,-1.1968,-1.98,1800.074565,159,59.5858,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",60.73,59.95,60.3598,0.0887,0.15,1607.728317,122,60.2162,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",60.98,60.07,60.2711,-0.7224,-1.18,1208.913015,163,60.4518,{"date":261,"open":262,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",61.09,60.9935,-0.2628,-0.43,532.561292,94,61.0807,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",61.46,62.02,61.25,61.2563,-0.5997,-0.97,1078.792163,102,61.6214,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",63.06,61.85,61.856,-2.2206,-3.47,948.052115,145,62.3613,{"date":291,"open":292,"high":292,"low":293,"close":293,"change":294,"percent_change":36,"volume":295,"transactions":296,"vwap":297},"2026-09-22",64.44,64.0766,-0.3039,1023.059389,123,64.3165,{"date":299,"open":300,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",64.41,64.3805,1.3036,2.07,2892.280568,170,64.3765,{"date":308,"open":309,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",63.5,63.0769,-1.3678,-2.12,811.305727,68,63.5343,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",64.4447,0.4133,0.65,123.849315,40,64.522,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":226,"volume":330,"transactions":331,"vwap":332},"2026-09-16",64.73,64.03,64.0314,-0.6356,3854.860952,60,64.4215,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",64.667,-0.3237,-0.5,489.070531,75,64.4092,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",64.9907,-0.861,-1.31,253.734916,43,65.0803,{"date":350,"open":351,"high":352,"low":351,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",65.51,66.1,65.8517,1.1284,1.74,718.145646,59,65.8423,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":236,"volume":365,"transactions":366,"vwap":367},"2026-09-10",64.88,64.485,64.7233,-1.308,520.1098,47,64.9874,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",66.085,66.015,66.0313,-1.3887,-2.06,558.851289,65,66.2055,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",67.16,67.99,67.42,0.03,0.04,3184.299854,55,67.5807,{"date":389,"open":390,"high":390,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",67.46,67.39,-1.0497,-1.53,654.8068,42,67.4504,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",67.41,68.52,68.4397,1.4229,2.12,2114.530877,64,68.1865,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",67.13,67.1601,66.93,67.0168,-0.9632,-1.42,1008.313455,66,67.0508,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",67.93,68.78,67.5,67.98,-0.2783,-0.41,8232.733472,124,68.069,{"date":430,"open":314,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",68.26,67.63,68.2583,-0.9517,-1.38,1537.969949,80,68.0238,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",69.36,69.3609,69.2,69.21,-0.7178,-1.03,4580.137017,97,69.3407,{"date":451,"open":452,"high":452,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",70.43,69.9278,-1.3998,-1.96,1499.041342,37,70.4181,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",71.3276,-0.732,-1.02,154.7823,49,71.4333,{"date":468,"open":469,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",72.35,72.05,72.0596,-0.0285,-0.04,614.305252,67,71.9969,{"date":478,"open":479,"high":480,"low":481,"close":480,"change":482,"percent_change":483,"volume":484,"transactions":376,"vwap":485},"2026-08-24",72.08,72.0881,71.5,0.7876,1.1,1663.958726,71.6226,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":465,"vwap":492},"2026-08-21",71.3005,-0.0795,-0.11,273.291927,71.32,{"date":494,"open":495,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":465,"vwap":500},"2026-08-20",71.505,71.38,0.4469,0.63,545.3106,71.4501,{"date":502,"open":503,"high":504,"low":505,"close":504,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",70.75,70.9331,70.5101,0.8907,1.27,895.206993,51,70.6649,{"date":512,"open":513,"high":513,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",71.85,70.0424,-0.4979,-0.71,1466.742831,61,70.6537,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",70.49,70.59,70.5403,-1.3565,-1.89,758.506054,56,70.6834,{"date":531,"open":532,"high":533,"low":532,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":395,"vwap":538},"2026-08-14",71.64,71.91,71.8968,0.309,0.43,468.753829,71.7776,{"date":540,"open":541,"high":542,"low":541,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",71,71.665,71.5878,2.1696,3.13,949.979298,77,71.3721,{"date":550,"open":551,"high":552,"low":551,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":518,"vwap":557},"2026-08-12",68.5,69.51,69.4182,1.2326,1.81,2008.897901,69.2502,{"date":559,"open":560,"high":561,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":528,"vwap":566},"2026-08-11",68.73,69.14,68.1856,-1.0745,-1.55,1598.668242,68.913,{"date":568,"open":569,"high":570,"low":571,"close":570,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",69.01,69.2601,68.886,-1.8957,-2.66,30632.780365,99,69.0092,{"date":578,"open":579,"high":580,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",71.75,71.88,71.1558,0.6091,0.86,1647.020811,91,71.579,{"date":588,"open":589,"high":589,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":278,"vwap":594},"2026-08-06",71.74,70.5467,-1.4538,-2.02,1984.352407,71.1429,{"date":596,"open":597,"high":598,"low":599,"close":598,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",70.96,72.0005,70.37,0.2505,0.35,9018.312262,147,71.015,{"date":606,"open":607,"high":533,"low":607,"close":579,"change":608,"percent_change":609,"volume":610,"transactions":575,"vwap":611},"2026-08-04",70.155,-0.2608,-0.36,2545.8729,71.347,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":183,"vwap":621},"2026-08-03",71.62,72.49,71.44,72.0108,0.5008,0.7,4015.647763,71.7508,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":94,"percent_change":463,"volume":628,"transactions":629,"vwap":630},"2026-07-31",71.315,71.79,71.17,71.51,7940.263602,125,71.5538,{"date":632,"open":633,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",72.58,71.82,72.25,-2.05,-2.76,9700.07065,118,72.0588,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",73.86,74.4899,73.855,74.3,-0.28,-0.38,4893.924645,187,74.2462,{"date":653,"open":654,"high":23,"low":655,"close":655,"change":149,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-28",75.59,74.58,0.99,1464.831087,120,75.2498,{"date":661,"open":191,"high":662,"low":663,"close":664,"change":665,"percent_change":463,"volume":666,"transactions":667,"vwap":668},"2026-07-27",74.7371,73.77,73.85,-0.7624,42272.170004,210,74.3218,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",74.6124,3.2496,4.55,739.273436,119,74.6221,{"date":678,"open":679,"high":680,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-23",71.71,71.72,71.3628,-0.2146,-0.3,1075.620855,105,71.5053,{"date":688,"open":689,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-22",72.17,71.375,71.5774,-0.5949,-0.82,5535.057163,140,71.6352,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":639,"vwap":706},"2026-07-21",72.1301,72.37,72.005,72.1723,-0.2277,-0.31,5957.487318,72.1262,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-20",73.23,71.925,72.4,-0.5518,-0.76,12338.117234,161,72.5875,{"date":718,"open":191,"high":191,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-17",72.695,72.9518,-0.1274,-0.17,1489.906688,115,73.3222,{"date":727,"open":728,"high":729,"low":730,"close":729,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-16",72,73.0792,71.59,2.7592,3.92,2442.299976,146,72.196,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-15",70.45,70.31,70.32,0.0498,0.07,2321.439605,86,70.3932,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-14",69.81,70.41,70.2702,-0.4417,-0.62,1066.620127,63,70.2236,{"date":757,"open":758,"high":759,"low":760,"close":759,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":505},"2026-07-13",70.46,70.7119,70.451,0.7119,1.02,3251.412057,108,{"date":766,"open":767,"high":768,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-10",68.94,70,0.72,1.04,1100,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":218,"volume":776,"transactions":9,"vwap":774},"2026-07-09",69.28,0.13,500,{"date":778,"open":779,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-08",70.33,69.010002,69.15,-2.35,-3.29,4400,{"date":786,"open":787,"high":788,"low":787,"close":481,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":481},"2026-07-07",71.46,72.050003,1.97,2.83,1500,{"date":793,"open":794,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-06",69.54,69.18,69.53,-1.13,-1.6,3700,{"date":801,"open":802,"high":803,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-02",70.4,70.66,1.36,1.96,1300,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-01",69.49,69.96,69,69.3,0.56,0.81,1600,{"date":817,"open":818,"high":819,"low":820,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-30",68.79,69.86,68.74,-2.75,-3.85,2500,{"date":825,"open":826,"high":827,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-29",70.91,71.49,-1.12,-1.54,700,{"date":832,"open":833,"high":834,"low":833,"close":834,"change":835,"percent_change":836,"volume":776,"transactions":9,"vwap":834},"2026-06-26",72.59,72.61,2.06,2.92,{"date":838,"open":839,"high":840,"low":841,"close":840,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":840},"2026-06-25",70.44,70.55,70.010002,0.14,0.2,600,{"date":846,"open":847,"high":848,"low":749,"close":749,"change":849,"percent_change":850,"volume":175,"transactions":9,"vwap":749},"2026-06-24",70.52,70.6,-0.75,-1.05,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":855,"volume":228,"transactions":9,"vwap":853},"2026-06-23",71.16,2,2.89,{"date":857,"open":858,"high":859,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-22",67.67,69.16,1.78,2.64,4600,{"date":864,"open":865,"high":865,"low":866,"close":866,"change":36,"percent_change":867,"volume":791,"transactions":9,"vwap":866},"2026-06-18",68.85,67.38,-0.69,{"date":869,"open":768,"high":768,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-17",66.36,67.85,-3.56,-4.99,6600,{"date":876,"open":877,"high":878,"low":879,"close":879,"change":880,"percent_change":881,"volume":815,"transactions":9,"vwap":879},"2026-06-16",71.8,72.080002,71.41,0.16,0.22,{"date":883,"open":884,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-15",73,70.87,71.25,-1.15,-1.59,8100,{"date":891,"open":892,"high":893,"low":894,"close":711,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":711},"2026-06-12",72.65,72.73,72.089996,1.3,1.83,5000,{"date":899,"open":634,"high":634,"low":900,"close":901,"change":902,"percent_change":722,"volume":903,"transactions":9,"vwap":901},"2026-06-11",70.47,71.099998,-0.12,1200,{"date":905,"open":787,"high":894,"low":906,"close":906,"change":907,"percent_change":742,"volume":908,"transactions":9,"vwap":906},"2026-06-10",71.22,0.05,3500,{"date":910,"open":911,"high":912,"low":911,"close":626,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":626},"2026-06-09",70.89,71.58,2.9,4.25,2300,{"date":917,"open":918,"high":918,"low":919,"close":919,"change":920,"percent_change":921,"volume":844,"transactions":9,"vwap":919},"2026-06-08",68.3,68.27,-2.11,-3,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":139,"percent_change":656,"volume":927,"transactions":9,"vwap":926},"2026-06-05",70.3,71.42,70.38,4500,{"date":929,"open":918,"high":930,"low":918,"close":930,"change":790,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-04",69.69,4.23,1400,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":938,"percent_change":166,"volume":939,"transactions":9,"vwap":937},"2026-06-03",66.83,67.36,66.86,0.08,2800,{"date":941,"open":942,"high":943,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-02",66.45,66.78,0.51,0.77,1700,{"date":948,"open":949,"high":950,"low":951,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-01",67.43,67.59,66.27,-2.04,-2.99,14600,{"date":956,"open":957,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-29",68.59,68.080002,68.31,-1.45,-2.08,2600,{"date":964,"open":965,"high":965,"low":966,"close":966,"change":752,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-28",69.85,69.76,-0.88,400,{"date":970,"open":481,"high":481,"low":926,"close":926,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":926},"2026-05-27",-0.37,-0.52,2000,{"date":975,"open":924,"high":976,"low":924,"close":503,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":503},"2026-05-26",70.85,0.47,0.67,4800,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":71,"volume":987,"transactions":9,"vwap":985},"2026-05-22",70.18,70.5,70.029999,70.28,0.23,3900,{"date":989,"open":990,"high":991,"low":990,"close":992,"change":993,"percent_change":994,"volume":915,"transactions":9,"vwap":992},"2026-05-21",69.25,70.2,70.050003,0.26,0.37,{"date":996,"open":811,"high":997,"low":811,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-20",69.79,1.47,2.15,800,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":776,"transactions":9,"vwap":1004},"2026-05-19",68.059998,68.32,0.62,0.92,{"date":1008,"open":1009,"high":1010,"low":475,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-18",67.010002,67.7,1.58,2.39,1800,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-15",66.029999,66.67,66.019997,66.12,-2.16,-3.16,2100,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1026,"change":850,"percent_change":1027,"volume":903,"transactions":9,"vwap":1026},"2026-05-14",69.07,68.28,-1.51,{"date":1029,"open":1030,"high":1031,"low":812,"close":1032,"change":1033,"percent_change":1034,"volume":815,"transactions":9,"vwap":1032},"2026-05-13",69.31,69.35,69.33,-1.37,-1.94,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1039,"change":1040,"percent_change":1041,"volume":175,"transactions":9,"vwap":1039},"2026-05-12",69.88,70.81,70.7,0.24,0.34,{"date":1043,"open":1044,"high":758,"low":1044,"close":758,"change":1045,"percent_change":1046,"volume":806,"transactions":9,"vwap":758},"2026-05-11",69.82,0.45,0.64,{"date":1048,"open":758,"high":523,"low":1049,"close":841,"change":1050,"percent_change":1051,"volume":771,"transactions":9,"vwap":841},"2026-05-08",69.98,0.06,0.09,{"date":1053,"open":1054,"high":599,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-07",69.48,69.43,69.95,-1.23,-1.73,3600,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1064,"change":1065,"percent_change":1066,"volume":823,"transactions":9,"vwap":1064},"2026-05-06",69.57,71.45,71.18,1.94,2.8,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":601,"percent_change":944,"volume":799,"transactions":9,"vwap":1072},"2026-05-05",69.050003,69.39,68.97,69.24,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":823,"transactions":9,"vwap":1076},"2026-05-04",69.78,68.89,-0.92,-1.32,{"date":1080,"open":1081,"high":1082,"low":552,"close":748,"change":1083,"percent_change":337,"volume":1013,"transactions":9,"vwap":748},"2026-05-01",69.97,70.54,-0.35,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1087,"change":1012,"percent_change":1088,"volume":771,"transactions":9,"vwap":1087},"2026-04-30",69.27,70.16,3.53,{"date":1090,"open":314,"high":314,"low":949,"close":1091,"change":1092,"percent_change":1093,"volume":927,"transactions":9,"vwap":1091},"2026-04-29",67.77,-0.85,-1.24,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1097,"change":1099,"percent_change":1100,"volume":791,"transactions":9,"vwap":1097},"2026-04-28",67.059998,68.62,66.84,1.41,2.1,{"date":1102,"open":1103,"high":381,"low":1104,"close":1104,"change":797,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-04-27",67.9,67.21,-1.65,3000,{"date":1108,"open":781,"high":781,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":1013,"transactions":9,"vwap":1109},"2026-04-24",68.34,-0.48,-0.7,{"date":1113,"open":957,"high":1114,"low":1115,"close":1114,"change":1116,"percent_change":1117,"volume":771,"transactions":9,"vwap":1114},"2026-04-23",68.82,67.78,1.66,2.47,{"date":1119,"open":1120,"high":1121,"low":1122,"close":380,"change":1123,"percent_change":1124,"volume":791,"transactions":9,"vwap":380},"2026-04-22",68.019997,68.19,66.99,-1.14,-1.67,{"date":1126,"open":900,"high":900,"low":918,"close":918,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":918},"2026-04-21",-2.58,-3.64,3100,{"date":1131,"open":739,"high":541,"low":739,"close":1132,"change":994,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-20",70.88,0.52,36800,{"date":1136,"open":768,"high":1137,"low":768,"close":1138,"change":835,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-17",70.67,70.51,3.01,5100,{"date":1142,"open":1003,"high":551,"low":1003,"close":1143,"change":1144,"percent_change":860,"volume":823,"transactions":9,"vwap":1143},"2026-04-16",68.45,1.2,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1148,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1148},"2026-04-15",66.53,67.25,66.46,-0.06,-0.09,19300,{"date":1154,"open":1155,"high":391,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-14",66.5,67.31,1.33,2.02,4100,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1163,"change":1005,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-13",65.080002,65.98,0.95,20200,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1169,"change":51,"percent_change":246,"volume":1170,"transactions":9,"vwap":1169},"2026-04-10",65.57,65.36,900,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":815,"transactions":9,"vwap":1176},"2026-04-09",64.83,65.33,64.8,65.26,0.96,1.49,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":903,"transactions":9,"vwap":1182},"2026-04-08",63.88,64.3,2.17,3.49,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1189,"change":1151,"percent_change":1190,"volume":806,"transactions":9,"vwap":1189},"2026-04-07",62,62.36,62.13,-0.14,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1045,"volume":962,"transactions":9,"vwap":1196},"2026-04-06",61.93,62.44,61.15,62.22,0.28,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1202,"change":1203,"percent_change":545,"volume":908,"transactions":9,"vwap":1202},"2026-04-02",59.55,61.97,61.94,1.88,{"date":1205,"open":243,"high":1206,"low":243,"close":1207,"change":1208,"percent_change":1209,"volume":771,"transactions":9,"vwap":1207},"2026-04-01",60.099998,60.060001,0.44,0.74,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":1215,"percent_change":1216,"volume":791,"transactions":9,"vwap":1214},"2026-03-31",58.57,60.33,59.62,1.79,3.1,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1045,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-30",58.94,59.4,57.76,57.83,0.78,13300,{"date":1226,"open":1227,"high":1228,"low":24,"close":24,"change":867,"percent_change":1229,"volume":1170,"transactions":9,"vwap":24},"2026-03-27",57.75,57.82,-1.19,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":65,"percent_change":1151,"volume":815,"transactions":9,"vwap":1235},"2026-03-26",58.58,58.78,57.9,58.07,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":1241,"percent_change":1242,"volume":973,"transactions":9,"vwap":1240},"2026-03-25",57.79,58.42,58.12,-0.15,-0.26,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1246,"change":226,"percent_change":1105,"volume":1247,"transactions":9,"vwap":1246},"2026-03-24",59.59,58.27,1900,{"date":1249,"open":1214,"high":1250,"low":1251,"close":1251,"change":1223,"percent_change":1157,"volume":1106,"transactions":9,"vwap":1251},"2026-03-23",60.37,59.25,{"date":1253,"open":331,"high":331,"low":206,"close":1254,"change":1255,"percent_change":1256,"volume":823,"transactions":9,"vwap":1254},"2026-03-20",58.47,-4,-6.4,{"date":1258,"open":1259,"high":1259,"low":1201,"close":1260,"change":1261,"percent_change":1262,"volume":1247,"transactions":9,"vwap":1260},"2026-03-19",62.89,62.47,-0.34,-0.54,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":771,"transactions":9,"vwap":1267},"2026-03-18",64.17,62.8,62.81,-2.07,-3.19,{"date":1271,"open":1272,"high":1273,"low":361,"close":361,"change":1274,"percent_change":813,"volume":1247,"transactions":9,"vwap":361},"2026-03-17",65.089996,65.79,0.36,{"date":1276,"open":1181,"high":1277,"low":1181,"close":1278,"change":1279,"percent_change":1280,"volume":897,"transactions":9,"vwap":1278},"2026-03-16",64.95,64.52,0.94,1.48,{"date":1282,"open":1283,"high":1283,"low":309,"close":1284,"change":994,"percent_change":134,"volume":1285,"transactions":9,"vwap":1284},"2026-03-13",64.47,63.58,2200,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1290,"change":713,"percent_change":1229,"volume":815,"transactions":9,"vwap":1290},"2026-03-12",63.42,63.63,63.21,{"date":1292,"open":326,"high":1293,"low":1294,"close":1295,"change":564,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-11",64.84,63.84,63.97,-2.37,3200,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1301,"change":1302,"percent_change":1083,"volume":987,"transactions":9,"vwap":1301},"2026-03-10",65.96,65.52,-0.23,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1306,"change":246,"percent_change":986,"volume":973,"transactions":9,"vwap":1306},"2026-03-09",63.96,65.75,63.17,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-06",65.49,65.65,65.12,65.6,-1.4,-2.09,4700,{"date":1318,"open":1319,"high":475,"low":1319,"close":475,"change":435,"percent_change":592,"volume":903,"transactions":9,"vwap":475},"2026-03-05",66.47,{"date":1321,"open":1091,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1208,"volume":908,"transactions":9,"vwap":1324},"2026-03-04",68.42,67.099998,68.38,0.3,{"date":1327,"open":1300,"high":1328,"low":1300,"close":958,"change":713,"percent_change":1329,"volume":932,"transactions":9,"vwap":958},"2026-03-03",68.48,-1.1,{"date":1331,"open":1332,"high":561,"low":1333,"close":1334,"change":881,"percent_change":1335,"volume":973,"transactions":9,"vwap":1334},"2026-03-02",68.18,67.029999,68.84,0.32,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1097,"change":945,"percent_change":21,"volume":862,"transactions":9,"vwap":1097},"2026-02-27",67.89,69.099998,{"date":1341,"open":1342,"high":1343,"low":1010,"close":871,"change":1344,"percent_change":1345,"volume":1316,"transactions":9,"vwap":871},"2026-02-26",67.74,68.17,0.48,0.71,{"date":1347,"open":1103,"high":1103,"low":1148,"close":1348,"change":967,"percent_change":1349,"volume":908,"transactions":9,"vwap":1348},"2026-02-25",67.37,-1.29,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1354,"change":601,"percent_change":1133,"volume":771,"transactions":9,"vwap":1354},"2026-02-24",67.57,68.29,68.25,{"date":1356,"open":1010,"high":1343,"low":1357,"close":1103,"change":1358,"percent_change":1359,"volume":927,"transactions":9,"vwap":1103},"2026-02-23",67.6,0.27,0.4,{"date":1361,"open":1362,"high":432,"low":1362,"close":432,"change":1164,"percent_change":1363,"volume":806,"transactions":9,"vwap":432},"2026-02-20",66.75,1.42,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1262,"percent_change":1370,"volume":962,"transactions":9,"vwap":1369},"2026-02-19",66.66,67.26,66.34,66.68,-0.8,{"date":1372,"open":1373,"high":1373,"low":1098,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-02-18",68.95,67.22,-1.74,-2.52,5500,{"date":1379,"open":551,"high":1380,"low":1143,"close":1380,"change":1381,"percent_change":835,"volume":1382,"transactions":9,"vwap":1380},"2026-02-17",68.96,1.39,10100,{"date":1384,"open":416,"high":314,"low":1385,"close":1352,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1352},"2026-02-13",65.77,1.75,2.66,4300,{"date":1390,"open":1323,"high":1391,"low":1392,"close":1392,"change":115,"percent_change":977,"volume":1316,"transactions":9,"vwap":1392},"2026-02-12",67.68,65.82,{"date":1394,"open":1019,"high":1395,"low":1396,"close":351,"change":1397,"percent_change":490,"volume":1398,"transactions":9,"vwap":351},"2026-02-11",66.22,65.42,-0.07,5200,{"date":1400,"open":405,"high":1401,"low":405,"close":1402,"change":1403,"percent_change":1387,"volume":1404,"transactions":9,"vwap":1402},"2026-02-10",65.8,65.58,1.7,30800,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1181,"change":619,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1181},"2026-02-09",62.6,63.94,1.11,12900,{"date":1412,"open":1413,"high":1290,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":806,"transactions":9,"vwap":1414},"2026-02-06",62.24,63.18,2.16,3.54,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1420,"change":1421,"percent_change":1422,"volume":830,"transactions":9,"vwap":1420},"2026-02-05",61.62,61.02,-0.56,-0.91,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1427,"change":1428,"percent_change":1139,"volume":791,"transactions":9,"vwap":1427},"2026-02-04",61.76,61.96,61.58,1.8,{"date":1430,"open":1431,"high":1432,"low":357,"close":1432,"change":1433,"percent_change":1434,"volume":1285,"transactions":9,"vwap":1432},"2026-02-03",59.3,59.78,-0.44,-0.73,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1439,"change":64,"percent_change":920,"volume":932,"transactions":9,"vwap":1439},"2026-02-02",61.24,61.4,60.22,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1443,"change":1444,"percent_change":1041,"volume":830,"transactions":9,"vwap":1443},"2026-01-30",61.23,61.52,0.21,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":946,"transactions":9,"vwap":1448},"2026-01-29",60.12,61.31,1.5,2.51,{"date":1452,"open":1453,"high":1195,"low":1454,"close":1454,"change":1455,"percent_change":1456,"volume":897,"transactions":9,"vwap":1454},"2026-01-28",60.82,59.81,-1.36,-2.22,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1461,"change":842,"percent_change":986,"volume":1013,"transactions":9,"vwap":1461},"2026-01-27",61.13,61.27,61.17,{"date":1463,"open":1460,"high":1464,"low":1465,"close":1465,"change":1151,"percent_change":1241,"volume":1159,"transactions":9,"vwap":1465},"2026-01-26",61.28,61.029999,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":993,"percent_change":536,"volume":1472,"transactions":9,"vwap":1471},"2026-01-23",60.49,61.26,60.21,61.12,8900,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1476,"change":1477,"percent_change":1478,"volume":823,"transactions":9,"vwap":1476},"2026-01-22",62.07,60.86,-1.2,-1.93,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":498,"volume":175,"transactions":9,"vwap":1483},"2026-01-21",62.17,61.42,62.060001,0.39,{"date":1486,"open":1188,"high":1188,"low":1487,"close":1487,"change":1376,"percent_change":1488,"volume":771,"transactions":9,"vwap":1487},"2026-01-20",61.67,-3.93,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1492,"change":1493,"percent_change":1450,"volume":1494,"transactions":9,"vwap":1492},"2026-01-16",62.25,64.19,1.57,2400,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1499,"change":656,"percent_change":1500,"volume":939,"transactions":9,"vwap":1499},"2026-01-15",62.49,62.86,62.62,1.61,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1504,"change":1144,"percent_change":1505,"volume":973,"transactions":9,"vwap":1504},"2026-01-14",60.14,61.63,1.99,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1509,"change":1006,"percent_change":1511,"volume":1129,"transactions":9,"vwap":1509},"2026-01-13",59.29,60.43,58.82,1.55,{"date":1513,"open":331,"high":331,"low":1514,"close":1515,"change":1197,"percent_change":977,"volume":175,"transactions":9,"vwap":1515},"2026-01-12",59.22,59.51,{"date":1517,"open":1251,"high":1518,"low":1519,"close":1519,"change":842,"percent_change":1040,"volume":844,"transactions":9,"vwap":1519},"2026-01-09",59.34,59.23,{"date":1521,"open":223,"high":1522,"low":223,"close":1522,"change":583,"percent_change":1280,"volume":844,"transactions":9,"vwap":1522},"2026-01-08",59.09,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-01-07",59.79,58.23,-1.69,-2.82,2900,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1534,"change":814,"percent_change":1535,"volume":932,"transactions":9,"vwap":1534},"2026-01-06",59.18,60.0099983,59.92,1.37,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1540,"change":1541,"percent_change":1542,"volume":1388,"transactions":9,"vwap":1540},"2026-01-05",58.21,59.54,59.11,0.29,0.49,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1510,"change":65,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1510},"2026-01-02",58,59.16,-0.08,9100,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1552,"change":887,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-12-31",60.080002,58.87,-1.92,6200,{"date":1556,"open":1214,"high":1557,"low":1539,"close":1557,"change":601,"percent_change":134,"volume":939,"transactions":9,"vwap":1557},"2025-12-30",60.02,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1325,"percent_change":944,"volume":1564,"transactions":9,"vwap":1563},"2025-12-29",59.82,59.87,59.43,59.67,5800,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1568,"change":775,"percent_change":881,"volume":1022,"transactions":9,"vwap":1568},"2025-12-26",59.0099983,59.37,58.84,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1573,"change":994,"percent_change":498,"volume":771,"transactions":9,"vwap":1573},"2025-12-24",58.95,59.24,{"date":1575,"open":1576,"high":1552,"low":1577,"close":1552,"change":1578,"percent_change":1579,"volume":932,"transactions":9,"vwap":1552},"2025-12-23",58.62,58.43,-0.01,-0.02,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1583,"change":619,"percent_change":1144,"volume":1000,"transactions":9,"vwap":1583},"2025-12-22",58.68,58.88,58.66,{"date":1586,"open":1587,"high":1239,"low":1588,"close":1588,"change":647,"percent_change":1110,"volume":939,"transactions":9,"vwap":1588},"2025-12-19",58.4,58.18,{"date":1590,"open":1539,"high":1539,"low":1591,"close":1591,"change":1592,"percent_change":960,"volume":1170,"transactions":9,"vwap":1591},"2025-12-18",58.46,-0.86,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":1484,"percent_change":1596,"volume":228,"transactions":9,"vwap":1595},"2025-12-17",59.32,0.66,{"date":1598,"open":1220,"high":1220,"low":1599,"close":1599,"change":276,"percent_change":1600,"volume":1170,"transactions":9,"vwap":1599},"2025-12-16",58.93,-1.62,{"date":1602,"open":1603,"high":1604,"low":1568,"close":1604,"change":944,"percent_change":583,"volume":973,"transactions":9,"vwap":1604},"2025-12-15",59.74,59.9,{"date":1606,"open":1532,"high":1607,"low":1608,"close":1607,"change":1579,"percent_change":171,"volume":1297,"transactions":9,"vwap":1607},"2025-12-12",59.39,59.07,{"date":1610,"open":1552,"high":1200,"low":1552,"close":1611,"change":1612,"percent_change":1006,"volume":1613,"transactions":9,"vwap":1611},"2025-12-11",59.41,0.54,2700,{"date":1615,"open":1584,"high":1214,"low":1584,"close":1552,"change":843,"percent_change":1041,"volume":1616,"transactions":9,"vwap":1552},"2025-12-10",3400,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1620,"change":94,"percent_change":58,"volume":968,"transactions":9,"vwap":1620},"2025-12-09",59.36,58.67,{"date":1622,"open":1623,"high":1623,"low":1611,"close":1611,"change":1434,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1611},"2025-12-08",60.5,-1.21,4000,{"date":1627,"open":1628,"high":1503,"low":1628,"close":1503,"change":171,"percent_change":65,"volume":1629,"transactions":9,"vwap":1503},"2025-12-05",59.93,300,{"date":1631,"open":1206,"high":1632,"low":1206,"close":1633,"change":1634,"percent_change":1635,"volume":932,"transactions":9,"vwap":1633},"2025-12-04",60.81,60.17,-0.27,-0.45,{"date":1637,"open":1250,"high":1638,"low":1206,"close":1638,"change":842,"percent_change":986,"volume":806,"transactions":9,"vwap":1638},"2025-12-03",60.44,{"date":1640,"open":1641,"high":1642,"low":1206,"close":1643,"change":1242,"percent_change":265,"volume":771,"transactions":9,"vwap":1643},"2025-12-02",60.27,60.56,60.3,{"date":1645,"open":1646,"high":1646,"low":1642,"close":1642,"change":1647,"percent_change":1648,"volume":1629,"transactions":9,"vwap":1642},"2025-12-01",60.94,-1.81,-2.9,{"date":1650,"open":1651,"high":1407,"low":1651,"close":1652,"change":1208,"percent_change":1345,"volume":1653,"transactions":9,"vwap":1652},"2025-11-28",61.9,62.37,6400,{"date":1655,"open":1656,"high":1657,"low":1193,"close":1193,"change":978,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1193},"2025-11-26",62.3,62.32,1.09,14300,{"date":1661,"open":1662,"high":1419,"low":1662,"close":1469,"change":1279,"percent_change":1663,"volume":771,"transactions":9,"vwap":1469},"2025-11-25",60.75,1.56,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1667,"change":218,"percent_change":1335,"volume":844,"transactions":9,"vwap":1667},"2025-11-24",60.15,60.32,{"date":1669,"open":1568,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1117,"volume":1170,"transactions":9,"vwap":1672},"2025-11-21",60.39,58.98,60.13,1.45,{"date":1675,"open":1676,"high":1676,"low":1582,"close":1582,"change":36,"percent_change":1677,"volume":175,"transactions":9,"vwap":1582},"2025-11-20",60.35,-0.79,{"date":1679,"open":233,"high":233,"low":233,"close":233,"change":1680,"percent_change":960,"volume":228,"transactions":9,"vwap":233},"2025-11-19",-0.87,{"date":1682,"open":1214,"high":1683,"low":1684,"close":1557,"change":1344,"percent_change":814,"volume":815,"transactions":9,"vwap":1557},"2025-11-18",60.28,59.31,{"date":1686,"open":1539,"high":1539,"low":1539,"close":1539,"change":1687,"percent_change":161,"volume":1629,"transactions":9,"vwap":1539},"2025-11-17",-0.81,{"date":1689,"open":1690,"high":1676,"low":1690,"close":1676,"change":246,"percent_change":1691,"volume":844,"transactions":9,"vwap":1676},"2025-11-14",59.94,0.25,{"date":1693,"open":331,"high":1694,"low":331,"close":1694,"change":829,"percent_change":1695,"volume":968,"transactions":9,"vwap":1694},"2025-11-13",60.2,-2.49,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1699,"change":1700,"percent_change":1701,"volume":968,"transactions":9,"vwap":1699},"2025-11-12",62.21,61.74,-0.94,-1.5,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1170,"transactions":9,"vwap":1705},"2025-11-11",62.27,62.68,1.31,2.13,{"date":1709,"open":1453,"high":1710,"low":1711,"close":1712,"change":907,"percent_change":938,"volume":1713,"transactions":9,"vwap":1712},"2025-11-10",61.65,60.6,61.37,16400,{"date":1715,"open":1716,"high":1717,"low":1683,"close":1717,"change":1280,"percent_change":1117,"volume":1022,"transactions":9,"vwap":1717},"2025-11-07",60.68,61.32,{"date":1719,"open":1672,"high":1672,"low":1720,"close":1720,"change":1721,"percent_change":1722,"volume":946,"transactions":9,"vwap":1720},"2025-11-06",59.84,-0.61,-1.01,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1727,"change":384,"percent_change":742,"volume":844,"transactions":9,"vwap":1727},"2025-11-05",60.46,60.62,60.45,{"date":1729,"open":1551,"high":1730,"low":1551,"close":1730,"change":1041,"percent_change":1731,"volume":776,"transactions":9,"vwap":1730},"2025-11-04",60.41,0.57,{"date":1733,"open":1734,"high":253,"low":1734,"close":253,"change":425,"percent_change":1735,"volume":830,"transactions":9,"vwap":253},"2025-11-03",59.5,-0.68,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1739,"change":993,"percent_change":536,"volume":830,"transactions":9,"vwap":1739},"2025-10-31",59.88,60.48,{"date":1741,"open":1742,"high":232,"low":1439,"close":1439,"change":498,"percent_change":1743,"volume":1013,"transactions":9,"vwap":1439},"2025-10-30",60.38,1.06,{"date":1745,"open":1746,"high":1746,"low":1619,"close":1245,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1245},"2025-10-29",61.049999,-3.51,-5.56,5600,{"date":1751,"open":1313,"high":1313,"low":1752,"close":1752,"change":1753,"percent_change":1754,"volume":1564,"transactions":9,"vwap":1752},"2025-10-28",63.099998,-2.8,-4.25,{"date":1756,"open":1401,"high":1300,"low":1757,"close":1758,"change":1050,"percent_change":1051,"volume":175,"transactions":9,"vwap":1758},"2025-10-27",65.54,65.9,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1763,"change":1344,"percent_change":149,"volume":1764,"transactions":9,"vwap":1763},"2025-10-24",65.85,66.35,65.84,9400,{"date":1766,"open":1767,"high":1313,"low":1169,"close":1169,"change":1150,"percent_change":1151,"volume":903,"transactions":9,"vwap":1169},"2025-10-23",65.44,{"date":1769,"open":1770,"high":1313,"low":1771,"close":1396,"change":1208,"percent_change":1772,"volume":1022,"transactions":9,"vwap":1396},"2025-10-22",65.4,65.21,0.68,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1776,"change":647,"percent_change":265,"volume":1629,"transactions":9,"vwap":1776},"2025-10-21",65.040001,64.98,{"date":1778,"open":1779,"high":1176,"low":1779,"close":1176,"change":1780,"percent_change":1781,"volume":1140,"transactions":9,"vwap":1176},"2025-10-20",64.22,1.23,1.92,{"date":1783,"open":1294,"high":1784,"low":1294,"close":1784,"change":1785,"percent_change":1786,"volume":830,"transactions":9,"vwap":1784},"2025-10-17",64.029999,0.79,1.25,{"date":1788,"open":1789,"high":1784,"low":1790,"close":1790,"change":647,"percent_change":1433,"volume":1529,"transactions":9,"vwap":1790},"2025-10-16",64.019997,63.24,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1386,"percent_change":790,"volume":939,"transactions":9,"vwap":1796},"2025-10-15",63.22,63.82,62.88,63.52,{"date":1798,"open":1799,"high":283,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":771,"transactions":9,"vwap":1800},"2025-10-14",60.9,61.77,1.17,1.93,{"date":1804,"open":1694,"high":1711,"low":1672,"close":1711,"change":1805,"percent_change":762,"volume":815,"transactions":9,"vwap":1711},"2025-10-13",0.61,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1809,"change":435,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-10-10",61.07,59.99,-2.25,39300,{"date":1813,"open":1814,"high":1815,"low":1712,"close":1712,"change":1816,"percent_change":1700,"volume":1817,"transactions":9,"vwap":1712},"2025-10-09",61.79,62.099998,-0.58,6800,{"date":1819,"open":1699,"high":1820,"low":1699,"close":1821,"change":1822,"percent_change":1422,"volume":1823,"transactions":9,"vwap":1821},"2025-10-08",62.42,61.95,-0.57,6500,{"date":1825,"open":1826,"high":1795,"low":1827,"close":1828,"change":265,"percent_change":1735,"volume":1554,"transactions":9,"vwap":1828},"2025-10-07",62.45,62.14,62.52,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-10-06",63.65,62.94,62.95,-1.35,-2.1,26600,{"date":1838,"open":1839,"high":1840,"low":1182,"close":1182,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1182},"2025-10-03",64.72,64.78,0.58,0.91,3300,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":64,"volume":915,"transactions":9,"vwap":1849},"2025-10-02",63.6,63.83,63.59,63.72,-0.84,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1050,"percent_change":1051,"volume":1285,"transactions":9,"vwap":1856},"2025-10-01",64.68,64.96,64.26,64.56,{"date":1858,"open":1859,"high":1860,"low":1289,"close":1860,"change":1731,"percent_change":105,"volume":1564,"transactions":9,"vwap":1860},"2025-09-30",63.8,64.5,{"date":1862,"open":1863,"high":1779,"low":1864,"close":1865,"change":166,"percent_change":218,"volume":1866,"transactions":9,"vwap":1865},"2025-09-29",64.010002,63.81,63.93,17100,{"date":1868,"open":1869,"high":1181,"low":1869,"close":1864,"change":1780,"percent_change":789,"volume":175,"transactions":9,"vwap":1864},"2025-09-26",63.45,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1873,"change":609,"percent_change":1822,"volume":968,"transactions":9,"vwap":1873},"2025-09-25",63.29,62.58,{"date":1875,"open":1876,"high":1876,"low":1832,"close":1832,"change":1877,"percent_change":1695,"volume":830,"transactions":9,"vwap":1832},"2025-09-24",63.79,-1.61,{"date":1879,"open":1880,"high":1881,"low":1295,"close":1882,"change":1883,"percent_change":1099,"volume":1022,"transactions":9,"vwap":1882},"2025-09-23",64.059998,64.58,64.55,0.9,{"date":1885,"open":1886,"high":1831,"low":1887,"close":1831,"change":1541,"percent_change":1888,"volume":1616,"transactions":9,"vwap":1831},"2025-09-22",62.93,62.82,0.46,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1893,"change":1894,"percent_change":1895,"volume":987,"transactions":9,"vwap":1893},"2025-09-19",63.54,63.86,63.36,-0.49,-0.77,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1900,"change":166,"percent_change":218,"volume":844,"transactions":9,"vwap":1900},"2025-09-18",63.89,63.91,63.85,{"date":1902,"open":1305,"high":1776,"low":1903,"close":1903,"change":473,"percent_change":1150,"volume":946,"transactions":9,"vwap":1903},"2025-09-17",63.73,{"date":1905,"open":1305,"high":1789,"low":1906,"close":1906,"change":1895,"percent_change":1229,"volume":776,"transactions":9,"vwap":1906},"2025-09-16",63.77,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1911,"change":1634,"percent_change":156,"volume":1912,"transactions":9,"vwap":1911},"2025-09-15",65.099998,65.15,64.54,35600,{"date":1914,"open":1915,"high":1915,"low":1915,"close":1915,"change":1822,"percent_change":1680,"volume":1629,"transactions":9,"vwap":1915},"2025-09-12",64.81,{"date":1917,"open":1175,"high":1396,"low":1175,"close":1918,"change":789,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-09-11",65.38,3.11,6700,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1925,"change":907,"percent_change":938,"volume":932,"transactions":9,"vwap":1925},"2025-09-10",63.9,63.16,63.41,{"date":1927,"open":1259,"high":1893,"low":1259,"close":1893,"change":1151,"percent_change":1190,"volume":1928,"transactions":9,"vwap":1893},"2025-09-09",7700,{"date":1930,"open":1931,"high":1869,"low":1932,"close":1869,"change":1370,"percent_change":58,"volume":1285,"transactions":9,"vwap":1869},"2025-09-08",63.02,62.74,{"date":1934,"open":1935,"high":376,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1022,"transactions":9,"vwap":1936},"2025-09-05",63.53,64.25,1.19,1.89,{"date":1940,"open":1941,"high":1941,"low":1941,"close":1941,"change":1209,"percent_change":1937,"volume":1629,"transactions":9,"vwap":1941},"2025-09-04",63.060001,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1657,"change":1946,"percent_change":1947,"volume":908,"transactions":9,"vwap":1657},"2025-09-03",62.15,62.54,-0.18,-0.29,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1951,"change":1952,"percent_change":1953,"volume":1247,"transactions":9,"vwap":1951},"2025-09-02",63.7,62.5,-2.3,-3.55,{"date":1955,"open":1956,"high":1175,"low":1956,"close":1175,"change":1596,"percent_change":1957,"volume":962,"transactions":9,"vwap":1175},"2025-08-29",64.37,1.03,{"date":1959,"open":1923,"high":1960,"low":1923,"close":1960,"change":36,"percent_change":1434,"volume":968,"transactions":9,"vwap":1960},"2025-08-28",64.14,{"date":1962,"open":1963,"high":1963,"low":1963,"close":1963,"change":1805,"percent_change":1164,"volume":1964,"transactions":9,"vwap":1963},"2025-08-27",64.61,200,{"date":1966,"open":1936,"high":1936,"low":405,"close":405,"change":1635,"percent_change":1111,"volume":968,"transactions":9,"vwap":405},"2025-08-26",{"date":1968,"open":1936,"high":1969,"low":1936,"close":1969,"change":1970,"percent_change":693,"volume":1000,"transactions":9,"vwap":1969},"2025-08-25",64.45,-0.53,{"date":1972,"open":1973,"high":1973,"low":1776,"close":1776,"change":1505,"percent_change":1974,"volume":1494,"transactions":9,"vwap":1776},"2025-08-22",65.5,3.16,{"date":1976,"open":754,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1613,"transactions":9,"vwap":1979},"2025-08-21",63.049999,62.98,62.99,-0.59,-0.93,{"date":1983,"open":1984,"high":1831,"low":1284,"close":1284,"change":320,"percent_change":1957,"volume":973,"transactions":9,"vwap":1284},"2025-08-20",63.62,{"date":1986,"open":252,"high":1886,"low":252,"close":1886,"change":1987,"percent_change":1988,"volume":973,"transactions":9,"vwap":1886},"2025-08-19",2.03,3.33,{"date":1990,"open":1821,"high":1991,"low":1799,"close":1799,"change":1992,"percent_change":1993,"volume":1616,"transactions":9,"vwap":1799},"2025-08-18",61.98,-1.06,-1.71,{"date":1995,"open":1426,"high":1657,"low":1426,"close":1426,"change":1996,"percent_change":1997,"volume":1285,"transactions":9,"vwap":1426},"2025-08-15",0.6,0.98,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2001,"change":2002,"percent_change":2003,"volume":844,"transactions":9,"vwap":2001},"2025-08-14",61.72,61.36,-0.89,-1.43,{"date":2005,"open":2006,"high":1491,"low":2006,"close":1491,"change":105,"percent_change":1673,"volume":1749,"transactions":9,"vwap":1491},"2025-08-13",61.44,{"date":2008,"open":1800,"high":1800,"low":1476,"close":2001,"change":1541,"percent_change":977,"volume":932,"transactions":9,"vwap":2001},"2025-08-12",{"date":2010,"open":2011,"high":1808,"low":2011,"close":1808,"change":2002,"percent_change":2012,"volume":968,"transactions":9,"vwap":1808},"2025-08-11",61.060001,-1.44,{"date":2014,"open":2015,"high":1499,"low":1426,"close":1426,"change":276,"percent_change":829,"volume":903,"transactions":9,"vwap":1426},"2025-08-08",62.55,{"date":2017,"open":1886,"high":1886,"low":1886,"close":1886,"change":2018,"percent_change":1596,"volume":1629,"transactions":9,"vwap":1886},"2025-08-07",0.41,{"date":2020,"open":1848,"high":1848,"low":1828,"close":1828,"change":1992,"percent_change":1124,"volume":844,"transactions":9,"vwap":1828},"2025-08-06",{"date":2022,"open":1846,"high":1846,"low":1284,"close":1284,"change":1344,"percent_change":2023,"volume":968,"transactions":9,"vwap":1284},"2025-08-05",0.76,{"date":2025,"open":2026,"high":2026,"low":1832,"close":1752,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1752},"2025-08-04",63.37,0.8,1.28,3800,{"date":2031,"open":1294,"high":1294,"low":2032,"close":1656,"change":2033,"percent_change":1242,"volume":1059,"transactions":9,"vwap":1656},"2025-08-01",61.45,-0.16,{"date":2035,"open":1872,"high":1872,"low":2036,"close":2036,"change":2037,"percent_change":2038,"volume":962,"transactions":9,"vwap":2036},"2025-07-31",62.46,-2.28,-3.52,{"date":2040,"open":2041,"high":2041,"low":1855,"close":2042,"change":236,"percent_change":2043,"volume":1247,"transactions":9,"vwap":2042},"2025-07-30",66.24,64.74,-2.97,{"date":2045,"open":1018,"high":2046,"low":1018,"close":2047,"change":2048,"percent_change":1184,"volume":903,"transactions":9,"vwap":2047},"2025-07-29",66.82,66.72,2.25,{"date":2050,"open":2051,"high":2052,"low":2053,"close":1283,"change":2054,"percent_change":2055,"volume":962,"transactions":9,"vwap":1283},"2025-07-28",65.71,66.21,64.46,-2.34,-3.5,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2059,"change":144,"percent_change":647,"volume":830,"transactions":9,"vwap":2059},"2025-07-25",66.25,66.81,66.16,{"date":2062,"open":475,"high":2063,"low":475,"close":475,"change":2064,"percent_change":2064,"volume":806,"transactions":9,"vwap":475},"2025-07-24",67.14,0,{"date":2066,"open":1156,"high":1156,"low":2047,"close":475,"change":2067,"percent_change":1691,"volume":962,"transactions":9,"vwap":475},"2025-07-23",0.17,{"date":2069,"open":1910,"high":935,"low":1910,"close":935,"change":2070,"percent_change":2071,"volume":1616,"transactions":9,"vwap":935},"2025-07-22",2.29,3.55,{"date":2073,"open":1854,"high":1854,"low":1278,"close":1911,"change":1612,"percent_change":2074,"volume":815,"transactions":9,"vwap":1911},"2025-07-21",0.84,{"date":2076,"open":405,"high":405,"low":1859,"close":405,"change":1358,"percent_change":2077,"volume":830,"transactions":9,"vwap":405},"2025-07-18",0.42,{"date":2079,"open":1903,"high":1903,"low":1903,"close":1903,"change":65,"percent_change":1547,"volume":1629,"transactions":9,"vwap":1903},"2025-07-17",{"date":2081,"open":1795,"high":2082,"low":1795,"close":2082,"change":2083,"percent_change":2084,"volume":815,"transactions":9,"vwap":2082},"2025-07-16",63.78,1.22,1.95,{"date":2086,"open":1900,"high":1900,"low":1951,"close":2087,"change":2088,"percent_change":2089,"volume":791,"transactions":9,"vwap":2087},"2025-07-15",62.56,-1.58,-2.46,{"date":2091,"open":1705,"high":1960,"low":1705,"close":1960,"change":583,"percent_change":804,"volume":908,"transactions":9,"vwap":1960},"2025-07-14",{"date":2093,"open":1887,"high":2094,"low":1887,"close":2095,"change":1241,"percent_change":2096,"volume":1013,"transactions":9,"vwap":2095},"2025-07-11",63.56,63.28,-0.24,{"date":2098,"open":309,"high":1865,"low":1925,"close":2099,"change":1133,"percent_change":2100,"volume":908,"transactions":9,"vwap":2099},"2025-07-10",63.43,0.83,{"date":2102,"open":309,"high":309,"low":2103,"close":2104,"change":1579,"percent_change":171,"volume":1494,"transactions":9,"vwap":2104},"2025-07-09",62.87,62.91,{"date":2106,"open":2107,"high":2108,"low":2109,"close":1886,"change":1151,"percent_change":1190,"volume":830,"transactions":9,"vwap":1886},"2025-07-08",62.79,63.0099983,62.64,{"date":2111,"open":2112,"high":2113,"low":2109,"close":1931,"change":887,"percent_change":100,"volume":927,"transactions":9,"vwap":1931},"2025-07-07",63.66,64.12,{"date":2115,"open":1265,"high":1265,"low":1265,"close":1265,"change":51,"percent_change":880,"volume":1964,"transactions":9,"vwap":1265},"2025-07-03",{"date":2117,"open":2118,"high":2119,"low":1288,"close":2119,"change":986,"percent_change":1274,"volume":1129,"transactions":9,"vwap":2119},"2025-07-02",63.51,64.07,{"date":2121,"open":754,"high":2122,"low":1267,"close":1294,"change":2100,"percent_change":2123,"volume":973,"transactions":9,"vwap":1294},"2025-07-01",64.23,1.32,{"date":2125,"open":1187,"high":2108,"low":1487,"close":2108,"change":1006,"percent_change":1280,"volume":791,"transactions":9,"vwap":2108},"2025-06-30",{"date":2127,"open":2128,"high":2129,"low":1710,"close":2130,"change":536,"percent_change":619,"volume":939,"transactions":9,"vwap":2130},"2025-06-27",61.82,62.75,62.09,{"date":2132,"open":2133,"high":2134,"low":1195,"close":2134,"change":1092,"percent_change":1455,"volume":903,"transactions":9,"vwap":2134},"2025-06-26",61.16,61.66,{"date":2136,"open":2137,"high":2138,"low":2036,"close":2139,"change":872,"percent_change":2140,"volume":771,"transactions":9,"vwap":2139},"2025-06-25",64.040001,64.13,62.51,-5.39,{"date":2142,"open":416,"high":942,"low":416,"close":2143,"change":1805,"percent_change":2144,"volume":1494,"transactions":9,"vwap":2143},"2025-06-24",66.07,0.93,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2148,"change":1505,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-06-23",64.91,65.46,3.14,35800,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2155,"change":2156,"percent_change":110,"volume":175,"transactions":9,"vwap":2155},"2025-06-20",64.33,64.48,63.47,-0.25,{"date":2158,"open":1849,"high":1849,"low":1849,"close":1849,"change":218,"percent_change":1325,"volume":1964,"transactions":9,"vwap":1849},"2025-06-18",{"date":2160,"open":1859,"high":1859,"low":754,"close":1935,"change":1261,"percent_change":1970,"volume":2161,"transactions":9,"vwap":1935},"2025-06-17",7800,{"date":2163,"open":300,"high":2164,"low":2165,"close":2165,"change":1325,"percent_change":977,"volume":2166,"transactions":9,"vwap":2165},"2025-06-16",65.11,63.87,30600,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":946,"transactions":9,"vwap":2171},"2025-06-13",63.99,62.97,63.57,-1.22,-1.88,{"date":2175,"open":1853,"high":2176,"low":1882,"close":2176,"change":320,"percent_change":2177,"volume":1170,"transactions":9,"vwap":2176},"2025-06-12",64.79,1.01,{"date":2179,"open":1175,"high":1272,"low":1863,"close":1960,"change":2180,"percent_change":2181,"volume":806,"transactions":9,"vwap":1960},"2025-06-11",-0.72,-1.11,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2185,"change":656,"percent_change":1511,"volume":915,"transactions":9,"vwap":2185},"2025-06-10",64.7,64.86,64.15,{"date":2188,"open":2189,"high":2190,"low":2189,"close":2165,"change":171,"percent_change":65,"volume":932,"transactions":9,"vwap":2165},"2025-06-09",63.67,64.51,{"date":2192,"open":2193,"high":2194,"low":2112,"close":1923,"change":2195,"percent_change":2196,"volume":862,"transactions":9,"vwap":1923},"2025-06-06",64.16,64.2,0.55,0.87,{"date":2198,"open":2199,"high":1880,"low":2199,"close":2200,"change":2201,"percent_change":337,"volume":1013,"transactions":9,"vwap":2200},"2025-06-05",63.27,63.35,-0.32,{"date":2203,"open":1832,"high":1923,"low":1259,"close":2189,"change":1888,"percent_change":149,"volume":908,"transactions":9,"vwap":2189},"2025-06-04",{"date":2205,"open":2206,"high":1290,"low":2206,"close":1290,"change":2207,"percent_change":2180,"volume":1297,"transactions":9,"vwap":1290},"2025-06-03",62.39,-0.46,{"date":2209,"open":2210,"high":2189,"low":1932,"close":2189,"change":383,"percent_change":907,"volume":1494,"transactions":9,"vwap":2189},"2025-06-02",63.040001,{"date":2212,"open":2213,"high":1903,"low":1705,"close":2214,"change":1335,"percent_change":944,"volume":823,"transactions":9,"vwap":2214},"2025-05-30",62.72,63.64,{"date":2216,"open":1931,"high":2217,"low":1931,"close":2217,"change":1409,"percent_change":860,"volume":806,"transactions":9,"vwap":2217},"2025-05-29",63.32,{"date":2219,"open":2220,"high":1698,"low":2221,"close":1698,"change":1578,"percent_change":1579,"volume":1022,"transactions":9,"vwap":1698},"2025-05-28",61.99,61.55,{"date":2223,"open":1799,"high":2224,"low":1799,"close":1196,"change":1065,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1196},"2025-05-27",62.61,3.22,5700,{"date":2228,"open":2229,"high":2230,"low":1525,"close":1683,"change":1397,"percent_change":902,"volume":979,"transactions":9,"vwap":1683},"2025-05-23",60.18,60.51,{"date":2232,"open":331,"high":2233,"low":2234,"close":1676,"change":337,"percent_change":693,"volume":1022,"transactions":9,"vwap":1676},"2025-05-22",60.8,59.46,{"date":2236,"open":1307,"high":1307,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":1613,"transactions":9,"vwap":2238},"2025-05-21",60.84,60.85,-3.26,-5.09,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2245,"change":2180,"percent_change":2181,"volume":1247,"transactions":9,"vwap":2245},"2025-05-20",64.28,63.92,64.11,{"date":2247,"open":2248,"high":2249,"low":2248,"close":1173,"change":1040,"percent_change":994,"volume":815,"transactions":9,"vwap":1173},"2025-05-19",63.74,64.85,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":1494,"transactions":9,"vwap":2253},"2025-05-16",63.23,64.59,1.73,2.75,{"date":2257,"open":2258,"high":2108,"low":2258,"close":1498,"change":1781,"percent_change":2259,"volume":1013,"transactions":9,"vwap":1498},"2025-05-15",60.83,3.15,{"date":2261,"open":273,"high":273,"low":1726,"close":1646,"change":2262,"percent_change":798,"volume":946,"transactions":9,"vwap":1646},"2025-05-14",-0.99,{"date":2264,"open":1833,"high":1833,"low":2265,"close":1193,"change":564,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1193},"2025-05-13",61.71,-2.44,16500,{"date":2269,"open":2270,"high":2270,"low":2217,"close":2271,"change":2064,"percent_change":2064,"volume":1013,"transactions":9,"vwap":2271},"2025-05-12",64.4,63.48,{"date":2273,"open":1832,"high":2271,"low":1832,"close":2271,"change":769,"percent_change":2274,"volume":1170,"transactions":9,"vwap":2271},"2025-05-09",1.15,{"date":2276,"open":1932,"high":1831,"low":1932,"close":2277,"change":1895,"percent_change":1624,"volume":1159,"transactions":9,"vwap":2277},"2025-05-08",62.76,{"date":2279,"open":1950,"high":300,"low":1935,"close":1935,"change":1151,"percent_change":1190,"volume":1000,"transactions":9,"vwap":1935},"2025-05-07",{"date":2281,"open":1847,"high":2282,"low":1984,"close":1984,"change":2283,"percent_change":44,"volume":932,"transactions":9,"vwap":1984},"2025-05-06",64.080002,-0.9,{"date":2285,"open":2286,"high":2287,"low":2286,"close":1278,"change":1190,"percent_change":2288,"volume":1529,"transactions":9,"vwap":1278},"2025-05-05",63.95,65.050003,-0.22,{"date":2290,"open":2291,"high":1839,"low":2292,"close":2293,"change":1381,"percent_change":2294,"volume":1529,"transactions":9,"vwap":2293},"2025-05-02",64.57,64.050003,64.66,2.2,{"date":2296,"open":2108,"high":1289,"low":1932,"close":2199,"change":986,"percent_change":1274,"volume":1494,"transactions":9,"vwap":2199},"2025-05-01",{"date":2298,"open":2237,"high":2210,"low":1632,"close":2210,"change":498,"percent_change":2177,"volume":1247,"transactions":9,"vwap":2210},"2025-04-30",{"date":2300,"open":2301,"high":2302,"low":2301,"close":2302,"change":1006,"percent_change":1449,"volume":1059,"transactions":9,"vwap":2302},"2025-04-29",61.92,62.41,{"date":180,"open":1439,"high":2304,"low":1439,"close":2304,"change":507,"percent_change":120,"volume":1170,"transactions":9,"vwap":2304},61.49]